Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.59 | 22.97 | 22.54 | 22.63 | 504,536 | +0.03(+0.15%) |
Feb 27, 2019 | 22.78 | 22.86 | 22.59 | 22.60 | 523,511 | -0.23(-1.01%) |
Feb 26, 2019 | 23.02 | 23.02 | 22.77 | 22.83 | 332,439 | -0.12(-0.52%) |
Feb 25, 2019 | 23.17 | 23.21 | 22.95 | 22.95 | 283,930 | -0.17(-0.74%) |
Feb 22, 2019 | 23.06 | 23.23 | 22.92 | 23.12 | 483,870 | +0.17(+0.74%) |
Feb 21, 2019 | 22.89 | 23.03 | 22.80 | 22.95 | 346,684 | -0.05(-0.22%) |
Feb 20, 2019 | 22.97 | 23.07 | 22.78 | 23.00 | 551,510 | +0.01(+0.04%) |
Feb 19, 2019 | 22.81 | 23.06 | 22.75 | 22.99 | 575,830 | +0.08(+0.34%) |
Feb 15, 2019 | 22.37 | 23.06 | 22.16 | 22.91 | 665,292 | +0.75(+3.39%) |
Feb 14, 2019 | 22.06 | 22.34 | 22.03 | 22.16 | 356,324 | +0.05(+0.23%) |
Feb 13, 2019 | 22.10 | 22.20 | 21.92 | 22.11 | 556,349 | +0.03(+0.15%) |
Feb 12, 2019 | 22.08 | 22.18 | 21.88 | 22.08 | 1,337,462 | +0.02(+0.08%) |
Feb 11, 2019 | 22.01 | 22.19 | 21.95 | 22.06 | 384,411 | +0.07(+0.31%) |
Feb 08, 2019 | 22.35 | 22.52 | 21.97 | 21.99 | 366,706 | -0.39(-1.76%) |
Feb 07, 2019 | 21.85 | 22.49 | 21.74 | 22.38 | 694,438 | +0.46(+2.10%) |
Feb 06, 2019 | 21.96 | 22.04 | 21.84 | 21.92 | 429,049 | -0.07(-0.31%) |
Feb 05, 2019 | 22.01 | 22.05 | 21.76 | 21.99 | 407,113 | +0.04(+0.19%) |
Feb 04, 2019 | 21.25 | 21.97 | 21.21 | 21.95 | 756,546 | +0.60(+2.80%) |
Feb 01, 2019 | 21.72 | 21.72 | 20.91 | 21.35 | 516,877 | -0.31(-1.42%) |
Jan 31, 2019 | 21.50 | 21.68 | 21.32 | 21.66 | 711,588 | +0.16(+0.76%) |
Jan 30, 2019 | 21.28 | 21.64 | 21.17 | 21.50 | 906,954 | +0.22(+1.04%) |
Jan 29, 2019 | 21.00 | 21.29 | 20.99 | 21.27 | 473,968 | +0.26(+1.22%) |
Jan 28, 2019 | 20.96 | 21.13 | 20.78 | 21.02 | 455,732 | +0.01(+0.04%) |
Jan 25, 2019 | 20.61 | 21.15 | 20.55 | 21.01 | 1,164,496 | +0.52(+2.54%) |
Jan 24, 2019 | 20.56 | 20.62 | 20.40 | 20.49 | 333,460 | -0.01(-0.04%) |
Jan 23, 2019 | 20.59 | 20.72 | 20.39 | 20.50 | 332,913 | -0.09(-0.46%) |
Jan 22, 2019 | 20.65 | 20.81 | 20.44 | 20.59 | 538,953 | -0.09(-0.45%) |
Jan 18, 2019 | 20.74 | 20.75 | 20.55 | 20.68 | 620,112 | +0.03(+0.12%) |
Jan 17, 2019 | 20.59 | 20.73 | 20.54 | 20.66 | 509,264 | +0.01(+0.04%) |
Jan 16, 2019 | 20.56 | 20.75 | 20.55 | 20.65 | 372,041 | +0.01(+0.04%) |
Jan 15, 2019 | 20.50 | 20.71 | 20.43 | 20.64 | 244,392 | +0.08(+0.37%) |
Jan 14, 2019 | 20.56 | 20.68 | 20.40 | 20.56 | 299,970 | -0.08(-0.37%) |
Jan 11, 2019 | 20.76 | 20.81 | 20.51 | 20.64 | 497,447 | -0.14(-0.66%) |
Jan 10, 2019 | 20.40 | 20.88 | 20.39 | 20.78 | 402,994 | +0.22(+1.08%) |
Jan 09, 2019 | 20.54 | 20.66 | 20.29 | 20.56 | 423,755 | +0.02(+0.08%) |
Jan 08, 2019 | 20.12 | 20.83 | 20.09 | 20.54 | 672,999 | +0.53(+2.65%) |
Jan 07, 2019 | 20.02 | 20.34 | 19.97 | 20.01 | 417,356 | +0.05(+0.26%) |
Jan 04, 2019 | 19.67 | 20.26 | 19.60 | 19.96 | 426,751 | +0.38(+1.96%) |
Jan 03, 2019 | 19.43 | 19.94 | 19.31 | 19.57 | 383,361 | +0.13(+0.66%) |
Jan 02, 2019 | 19.42 | 19.69 | 19.25 | 19.45 | 472,557 | -0.21(-1.04%) |
Dec 31, 2018 | 19.69 | 19.98 | 19.53 | 19.65 | 937,542 | -0.07(-0.35%) |
Dec 28, 2018 | 20.09 | 20.36 | 19.67 | 19.72 | 958,962 | -0.32(-1.58%) |
Dec 27, 2018 | 20.06 | 20.12 | 19.51 | 20.03 | 865,684 | -0.18(-0.89%) |
Dec 26, 2018 | 19.66 | 20.37 | 19.39 | 20.21 | 550,756 | +0.67(+3.41%) |
Dec 24, 2018 | 20.35 | 20.41 | 19.54 | 19.55 | 185,401 | -0.82(-4.03%) |
Dec 21, 2018 | 20.55 | 21.06 | 20.37 | 20.37 | 1,122,359 | -0.13(-0.62%) |
Dec 20, 2018 | 20.89 | 20.97 | 20.40 | 20.50 | 483,882 | -0.38(-1.84%) |
Dec 19, 2018 | 21.14 | 21.33 | 20.79 | 20.88 | 461,440 | -0.46(-2.16%) |
Dec 18, 2018 | 21.38 | 21.61 | 21.16 | 21.34 | 518,843 | +0.11(+0.52%) |
Dec 17, 2018 | 21.76 | 21.84 | 21.14 | 21.23 | 712,357 | -0.52(-2.41%) |
Dec 14, 2018 | 21.98 | 22.13 | 21.70 | 21.76 | 534,930 | -0.24(-1.07%) |
Dec 13, 2018 | 22.11 | 22.46 | 21.99 | 21.99 | 345,428 | -0.10(-0.46%) |
Dec 12, 2018 | 22.63 | 22.84 | 22.07 | 22.09 | 336,978 | -0.35(-1.58%) |
Dec 11, 2018 | 22.58 | 22.74 | 22.28 | 22.45 | 391,764 | -0.04(-0.19%) |
Dec 10, 2018 | 22.88 | 22.88 | 22.29 | 22.49 | 484,758 | -0.32(-1.41%) |
Dec 07, 2018 | 22.63 | 23.06 | 22.61 | 22.81 | 1,114,043 | +0.14(+0.60%) |
Dec 06, 2018 | 22.27 | 22.77 | 22.00 | 22.68 | 761,678 | +0.29(+1.28%) |
Dec 04, 2018 | 22.98 | 23.12 | 22.30 | 22.39 | 467,767 | -0.58(-2.54%) |